Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-12-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $12.38 | $12.38 | 371,200 | — | — |
| 1993-12-30 | $11.63 | $11.63 | 278,700 | — | — |
| 1993-12-29 | $11.25 | $11.25 | 271,400 | — | — |
| 1993-12-28 | $11.25 | $11.25 | 242,900 | — | — |
| 1993-12-27 | $11.00 | $11.00 | 254,100 | — | — |
| 1993-12-23 | $11.25 | $11.25 | 231,600 | — | — |
| 1993-12-22 | $11.50 | $11.50 | 35,500 | — | — |
| 1993-12-21 | $11.38 | $11.38 | 105,200 | — | — |
| 1993-12-20 | $11.75 | $11.75 | 89,600 | — | — |
| 1993-12-17 | $11.50 | $11.50 | 206,500 | — | — |
| 1993-12-16 | $11.63 | $11.63 | 364,700 | — | — |
| 1993-12-15 | $11.63 | $11.63 | 289,600 | — | — |
| 1993-12-14 | $11.50 | $11.50 | 154,700 | — | — |
| 1993-12-13 | $11.50 | $11.50 | 20,300 | — | — |
| 1993-12-10 | $11.38 | $11.38 | 83,900 | — | — |
| 1993-12-09 | $11.50 | $11.50 | 92,600 | — | — |
| 1993-12-08 | $11.38 | $11.38 | 248,400 | — | — |
| 1993-12-07 | $11.25 | $11.25 | 249,800 | — | — |
| 1993-12-06 | $10.88 | $10.88 | 167,900 | — | — |
| 1993-12-03 | $11.13 | $11.13 | 124,100 | — | — |
| 1993-12-02 | $11.00 | $11.00 | 453,300 | — | — |
| 1993-12-01 | $11.25 | $11.25 | 583,100 | — | — |
| 1993-11-30 | $11.13 | $11.13 | 1,250,100 | — | — |
| 1993-11-29 | $10.25 | $10.25 | 337,500 | — | — |
| 1993-11-26 | $10.50 | $10.50 | 23,300 | — | — |
| 1993-11-24 | $10.25 | $10.25 | 126,900 | — | — |
| 1993-11-23 | $10.25 | $10.25 | 63,100 | — | — |
| 1993-11-22 | $10.00 | $10.00 | 119,500 | — | — |
| 1993-11-19 | $10.50 | $10.50 | 202,200 | — | — |
| 1993-11-18 | $10.13 | $10.12 | 120,900 | — | — |
| 1993-11-17 | $10.00 | $10.00 | 84,800 | — | — |
| 1993-11-16 | $10.13 | $10.12 | 171,500 | — | — |
| 1993-11-15 | $10.00 | $10.00 | 98,300 | — | — |
| 1993-11-12 | $10.13 | $10.12 | 189,700 | — | — |
| 1993-11-11 | $10.00 | $10.00 | 79,700 | — | — |
| 1993-11-10 | $9.88 | $9.87 | 51,700 | — | — |
| 1993-11-09 | $10.13 | $10.12 | 188,400 | — | — |
| 1993-11-08 | $10.13 | $10.12 | 41,900 | — | — |
| 1993-11-05 | $10.00 | $10.00 | 246,200 | — | — |
| 1993-11-04 | $9.88 | $9.87 | 204,500 | — | — |
| 1993-11-03 | $10.25 | $10.25 | 293,100 | — | — |
| 1993-11-02 | $10.13 | $10.12 | 121,800 | — | — |
| 1993-11-01 | $10.00 | $10.00 | 90,500 | — | — |
| 1993-10-29 | $10.00 | $10.00 | 195,100 | — | — |
| 1993-10-28 | $10.00 | $10.00 | 332,700 | — | — |
| 1993-10-27 | $10.00 | $10.00 | 91,700 | — | — |
| 1993-10-26 | $9.75 | $9.75 | 384,800 | — | — |
| 1993-10-25 | $10.00 | $10.00 | 152,900 | — | — |
| 1993-10-22 | $9.88 | $9.87 | 72,400 | — | — |
| 1993-10-21 | $10.13 | $10.12 | 141,000 | — | — |
| 1993-10-20 | $10.13 | $10.12 | 534,100 | — | — |
| 1993-10-19 | $10.38 | $10.37 | 232,900 | — | — |
| 1993-10-18 | $10.63 | $10.63 | 546,300 | — | — |
| 1993-10-15 | $10.38 | $10.37 | 461,700 | — | — |
| 1993-10-14 | $10.13 | $10.12 | 487,200 | — | — |
| 1993-10-13 | $10.00 | $10.00 | 377,600 | — | — |
| 1993-10-12 | $9.63 | $9.62 | 170,100 | — | — |
| 1993-10-11 | $9.50 | $9.50 | 191,500 | — | — |
| 1993-10-08 | $9.63 | $9.62 | 502,700 | — | — |
| 1993-10-07 | $9.75 | $9.75 | 89,600 | — | — |
| 1993-10-06 | $9.63 | $9.62 | 201,700 | — | — |
| 1993-10-05 | $9.63 | $9.62 | 125,800 | — | — |
| 1993-10-04 | $9.75 | $9.75 | 98,700 | — | — |
| 1993-10-01 | $9.63 | $9.62 | 218,300 | — | — |
| 1993-09-30 | $9.75 | $9.75 | 196,500 | — | — |
| 1993-09-29 | $9.88 | $9.87 | 383,700 | — | — |
| 1993-09-28 | $9.75 | $9.75 | 74,300 | — | — |
| 1993-09-27 | $9.63 | $9.62 | 87,500 | — | — |
| 1993-09-24 | $9.75 | $9.75 | 348,900 | — | — |
| 1993-09-23 | $9.50 | $9.50 | 189,300 | — | — |
| 1993-09-22 | $9.63 | $9.62 | 153,700 | — | — |
| 1993-09-21 | $9.50 | $9.50 | 143,600 | — | — |
| 1993-09-20 | $9.63 | $9.62 | 151,500 | — | — |
| 1993-09-17 | $9.63 | $9.62 | 302,000 | — | — |
| 1993-09-16 | $9.50 | $9.50 | 1,120,500 | — | — |
| 1993-09-15 | $9.13 | $9.13 | 3,935,800 | — | — |
| 1993-09-14 | $9.75 | $9.75 | 117,600 | — | — |
| 1993-09-13 | $9.88 | $9.87 | 202,500 | — | — |
| 1993-09-10 | $10.00 | $10.00 | 84,600 | — | — |
| 1993-09-09 | $9.88 | $9.87 | 177,000 | — | — |
| 1993-09-08 | $9.75 | $9.75 | 268,500 | — | — |
| 1993-09-07 | $10.25 | $10.25 | 336,800 | — | — |
| 1993-09-03 | $10.38 | $10.37 | 99,700 | — | — |
| 1993-09-02 | $9.88 | $9.87 | 574,000 | — | — |
| 1993-09-01 | $10.00 | $10.00 | 621,600 | — | — |
| 1993-08-31 | $10.38 | $10.37 | 452,200 | — | — |
| 1993-08-30 | $10.00 | $10.00 | 582,500 | — | — |
| 1993-08-27 | $10.00 | $10.00 | 216,400 | — | — |
| 1993-08-26 | $9.88 | $9.87 | 334,400 | — | — |
| 1993-08-25 | $10.13 | $10.12 | 368,200 | — | — |
| 1993-08-24 | $10.63 | $10.63 | 168,400 | — | — |
| 1993-08-23 | $10.50 | $10.50 | 124,800 | — | — |
| 1993-08-20 | $10.88 | $10.88 | 225,700 | — | — |
| 1993-08-19 | $11.00 | $11.00 | 228,900 | — | — |
| 1993-08-18 | $10.88 | $10.88 | 263,400 | — | — |
| 1993-08-17 | $11.38 | $11.38 | 787,600 | — | — |
| 1993-08-16 | $11.00 | $11.00 | 445,900 | — | — |
| 1993-08-13 | $11.13 | $11.13 | 181,000 | — | — |
| 1993-08-12 | $11.00 | $11.00 | 212,200 | — | — |
| 1993-08-11 | $11.00 | $11.00 | 281,900 | — | — |
| 1993-08-10 | $11.00 | $11.00 | 133,000 | — | — |
| 1993-08-09 | $11.00 | $11.00 | 209,300 | — | — |
| 1993-08-06 | $10.75 | $10.75 | 93,400 | — | — |
| 1993-08-05 | $11.00 | $11.00 | 514,700 | — | — |
| 1993-08-04 | $10.75 | $10.75 | 192,600 | — | — |
| 1993-08-03 | $11.00 | $11.00 | 153,700 | — | — |
| 1993-08-02 | $11.13 | $11.13 | 76,300 | — | — |
| 1993-07-30 | $11.13 | $11.13 | 126,900 | — | — |
| 1993-07-29 | $11.38 | $11.38 | 76,300 | — | — |
| 1993-07-28 | $11.38 | $11.38 | 105,900 | — | — |
| 1993-07-27 | $11.50 | $11.50 | 118,000 | — | — |
| 1993-07-26 | $11.63 | $11.63 | 69,400 | — | — |
| 1993-07-23 | $11.50 | $11.50 | 90,600 | — | — |
| 1993-07-22 | $11.50 | $11.50 | 89,500 | — | — |
| 1993-07-21 | $11.63 | $11.63 | 79,700 | — | — |
| 1993-07-20 | $11.50 | $11.50 | 55,900 | — | — |
| 1993-07-19 | $11.50 | $11.50 | 37,700 | — | — |
| 1993-07-16 | $11.50 | $11.50 | 108,100 | — | — |
| 1993-07-15 | $11.63 | $11.63 | 110,400 | — | — |
| 1993-07-14 | $11.50 | $11.50 | 153,000 | — | — |
| 1993-07-13 | $11.63 | $11.63 | 281,500 | — | — |
| 1993-07-12 | $11.50 | $11.50 | 71,400 | — | — |
| 1993-07-09 | $11.38 | $11.38 | 142,400 | — | — |
| 1993-07-08 | $11.38 | $11.38 | 111,700 | — | — |
| 1993-07-07 | $11.38 | $11.38 | 225,300 | — | — |
| 1993-07-06 | $11.50 | $11.50 | 224,500 | — | — |
| 1993-07-02 | $11.38 | $11.38 | 143,100 | — | — |
| 1993-07-01 | $11.25 | $11.25 | 72,500 | — | — |
| 1993-06-30 | $11.50 | $11.50 | 149,100 | — | — |
| 1993-06-29 | $11.63 | $11.63 | 52,600 | — | — |
| 1993-06-28 | $11.63 | $11.63 | 231,600 | — | — |
| 1993-06-25 | $11.38 | $11.38 | 39,900 | — | — |
| 1993-06-24 | $11.38 | $11.38 | 66,700 | — | — |
| 1993-06-23 | $11.50 | $11.50 | 213,000 | — | — |
| 1993-06-22 | $11.25 | $11.25 | 76,500 | — | — |
| 1993-06-21 | $11.25 | $11.25 | 221,500 | — | — |
| 1993-06-18 | $11.13 | $11.13 | 166,200 | — | — |
| 1993-06-17 | $11.00 | $11.00 | 110,800 | — | — |
| 1993-06-16 | $10.88 | $10.88 | 127,700 | — | — |
| 1993-06-15 | $11.00 | $11.00 | 66,500 | — | — |
| 1993-06-14 | $10.75 | $10.75 | 67,700 | — | — |
| 1993-06-11 | $10.75 | $10.75 | 68,400 | — | — |
| 1993-06-10 | $11.00 | $11.00 | 79,800 | — | — |
| 1993-06-09 | $11.00 | $11.00 | 102,900 | — | — |
| 1993-06-08 | $11.00 | $11.00 | 151,300 | — | — |
| 1993-06-07 | $11.25 | $11.25 | 147,800 | — | — |
| 1993-06-04 | $11.13 | $11.13 | 240,800 | — | — |
| 1993-06-03 | $11.25 | $11.25 | 93,400 | — | — |
| 1993-06-02 | $11.25 | $11.25 | 183,200 | — | — |
| 1993-06-01 | $11.13 | $11.13 | 39,400 | — | — |
| 1993-05-28 | $11.25 | $11.25 | 65,900 | — | — |
| 1993-05-27 | $11.00 | $11.00 | 65,400 | — | — |
| 1993-05-26 | $11.25 | $11.25 | 147,500 | — | — |
| 1993-05-25 | $11.13 | $11.13 | 181,600 | — | — |
| 1993-05-24 | $11.13 | $11.13 | 58,200 | — | — |
| 1993-05-21 | $11.25 | $11.25 | 109,100 | — | — |
| 1993-05-20 | $11.25 | $11.25 | 37,200 | — | — |
| 1993-05-19 | $11.13 | $11.13 | 111,000 | — | — |
| 1993-05-18 | $11.00 | $11.00 | 175,700 | — | — |
| 1993-05-17 | $11.00 | $11.00 | 114,100 | — | — |
| 1993-05-14 | $11.13 | $11.13 | 84,000 | — | — |
| 1993-05-13 | $11.25 | $11.25 | 382,800 | — | — |
| 1993-05-12 | $11.38 | $11.38 | 134,300 | — | — |
| 1993-05-11 | $11.38 | $11.38 | 158,300 | — | — |
| 1993-05-10 | $11.25 | $11.25 | 171,900 | — | — |
| 1993-05-07 | $11.25 | $11.25 | 67,300 | — | — |
| 1993-05-06 | $11.25 | $11.25 | 195,200 | — | — |
| 1993-05-05 | $11.25 | $11.25 | 184,400 | — | — |
| 1993-05-04 | $11.25 | $11.25 | 401,900 | — | — |
| 1993-05-03 | $10.88 | $10.88 | 215,100 | — | — |
| 1993-04-30 | $10.88 | $10.88 | 452,400 | — | — |
| 1993-04-29 | $11.00 | $11.00 | 1,655,400 | — | — |
| 1993-04-28 | $11.50 | $11.50 | 646,200 | — | — |
| 1993-04-27 | $11.63 | $11.63 | 267,400 | — | — |
| 1993-04-26 | $11.63 | $11.63 | 316,300 | — | — |
| 1993-04-23 | $11.75 | $11.75 | 294,200 | — | — |
| 1993-04-22 | $11.38 | $11.38 | 222,800 | — | — |
| 1993-04-21 | $11.50 | $11.50 | 264,300 | — | — |
| 1993-04-20 | $11.38 | $11.38 | 354,200 | — | — |
| 1993-04-19 | $11.38 | $11.38 | 246,600 | — | — |
| 1993-04-16 | $11.63 | $11.63 | 364,900 | — | — |
| 1993-04-15 | $11.75 | $11.75 | 1,495,600 | — | — |
| 1993-04-14 | $11.25 | $11.25 | 84,300 | — | — |
| 1993-04-13 | $11.13 | $11.13 | 204,700 | — | — |
| 1993-04-12 | $11.25 | $11.25 | 145,800 | — | — |
| 1993-04-08 | $11.38 | $11.38 | 116,500 | — | — |
| 1993-04-07 | $11.25 | $11.25 | 95,800 | — | — |
| 1993-04-06 | $11.38 | $11.38 | 76,100 | — | — |
| 1993-04-05 | $11.50 | $11.50 | 183,600 | — | — |
| 1993-04-02 | $11.38 | $11.38 | 277,200 | — | — |
| 1993-04-01 | $11.38 | $11.38 | 90,700 | — | — |
| 1993-03-31 | $11.50 | $11.50 | 218,900 | — | — |
| 1993-03-30 | $11.63 | $11.63 | 226,800 | — | — |
| 1993-03-29 | $11.63 | $11.63 | 149,700 | — | — |
| 1993-03-26 | $11.38 | $11.38 | 170,100 | — | — |
| 1993-03-25 | $11.50 | $11.50 | 189,900 | — | — |
| 1993-03-24 | $11.38 | $11.38 | 164,700 | — | — |
| 1993-03-23 | $11.38 | $11.38 | 120,900 | — | — |
| 1993-03-22 | $11.50 | $11.50 | 189,600 | — | — |
| 1993-03-19 | $11.75 | $11.75 | 70,500 | — | — |
| 1993-03-18 | $11.63 | $11.63 | 103,500 | — | — |
| 1993-03-17 | $11.88 | $11.88 | 227,300 | — | — |
| 1993-03-16 | $11.88 | $11.88 | 204,500 | — | — |
| 1993-03-15 | $11.75 | $11.75 | 55,300 | — | — |
| 1993-03-12 | $11.63 | $11.63 | 86,100 | — | — |
| 1993-03-11 | $12.00 | $12.00 | 186,900 | — | — |
| 1993-03-10 | $12.00 | $12.00 | 89,900 | — | — |
| 1993-03-09 | $12.13 | $12.13 | 435,700 | — | — |
| 1993-03-08 | $11.88 | $11.88 | 235,000 | — | — |
| 1993-03-05 | $11.63 | $11.63 | 129,800 | — | — |
| 1993-03-04 | $11.38 | $11.38 | 64,900 | — | — |
| 1993-03-03 | $11.50 | $11.50 | 148,900 | — | — |
| 1993-03-02 | $11.50 | $11.50 | 287,500 | — | — |
| 1993-03-01 | $11.75 | $11.75 | 173,200 | — | — |
| 1993-02-26 | $11.63 | $11.63 | 282,300 | — | — |
| 1993-02-25 | $11.88 | $11.88 | 351,100 | — | — |
| 1993-02-24 | $11.88 | $11.88 | 354,200 | — | — |
| 1993-02-23 | $11.75 | $11.75 | 171,600 | — | — |
| 1993-02-22 | $11.50 | $11.50 | 116,600 | — | — |
| 1993-02-19 | $11.50 | $11.50 | 123,000 | — | — |
| 1993-02-18 | $11.25 | $11.25 | 254,400 | — | — |
| 1993-02-17 | $11.13 | $11.13 | 139,300 | — | — |
| 1993-02-16 | $11.38 | $11.38 | 479,900 | — | — |
| 1993-02-12 | $11.75 | $11.75 | 467,600 | — | — |
| 1993-02-11 | $11.25 | $11.25 | 137,400 | — | — |
| 1993-02-10 | $10.75 | $10.75 | 328,000 | — | — |
| 1993-02-09 | $10.88 | $10.88 | 400,700 | — | — |
| 1993-02-08 | $11.25 | $11.25 | 291,600 | — | — |
| 1993-02-05 | $11.13 | $11.13 | 522,300 | — | — |
| 1993-02-04 | $11.38 | $11.38 | 117,800 | — | — |
| 1993-02-03 | $11.38 | $11.38 | 237,700 | — | — |
| 1993-02-02 | $11.25 | $11.25 | 90,000 | — | — |
| 1993-02-01 | $11.50 | $11.50 | 167,000 | — | — |
| 1993-01-29 | $11.50 | $11.50 | 144,700 | — | — |
| 1993-01-28 | $11.50 | $11.50 | 89,000 | — | — |
| 1993-01-27 | $11.63 | $11.63 | 245,600 | — | — |
| 1993-01-26 | $11.50 | $11.50 | 385,400 | — | — |
| 1993-01-25 | $11.38 | $11.38 | 147,300 | — | — |
| 1993-01-22 | $11.38 | $11.38 | 297,100 | — | — |
| 1993-01-21 | $10.75 | $10.75 | 149,000 | — | — |
| 1993-01-20 | $11.13 | $11.13 | 236,600 | — | — |
| 1993-01-19 | $11.13 | $11.13 | 445,900 | — | — |
| 1993-01-18 | $11.25 | $11.25 | 651,200 | — | — |
| 1993-01-15 | $11.00 | $11.00 | 265,400 | — | — |
| 1993-01-14 | $10.88 | $10.88 | 172,100 | — | — |
| 1993-01-13 | $10.38 | $10.37 | 142,900 | — | — |
| 1993-01-12 | $10.63 | $10.63 | 175,900 | — | — |
| 1993-01-11 | $10.38 | $10.37 | 672,800 | — | — |
| 1993-01-08 | $10.38 | $10.37 | 769,200 | — | — |
| 1993-01-07 | $10.75 | $10.75 | 720,800 | — | — |
| 1993-01-06 | $11.25 | $11.25 | 905,000 | — | — |
| 1993-01-05 | $10.63 | $10.63 | 2,419,500 | — | — |
| 1993-01-04 | $10.38 | $10.37 | 2,930,200 | — | — |